Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -30.015 | -10.7499731385 | 279.21 | 280.49 | 244.74 | 940819 | 267.76726404 | CS |
| 4 | -61.2 | -19.7168124487 | 310.395 | 311.41 | 244.74 | 832285 | 284.9710156 | CS |
| 12 | -1.065 | -0.425557420283 | 250.26 | 312.48 | 244.74 | 851697 | 279.42745421 | CS |
| 26 | 4.655 | 1.90357405741 | 244.54 | 312.48 | 208.8601 | 771758 | 258.52874826 | CS |
| 52 | -31.265 | -11.1477572559 | 280.46 | 312.48 | 208.8601 | 830930 | 261.93941109 | CS |
| 156 | 29.175 | 13.2601581674 | 220.02 | 312.48 | 167.045 | 722256 | 229.34497295 | CS |
| 260 | 24.215 | 10.7631789492 | 224.98 | 312.48 | 155.25 | 677890 | 220.25582295 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 264.64 | -0.28 | -0.11 | 267.44 | 267.99 | 262.13 | 1816651 |
| 1781735700 | 264.92 | -8.95 | -3.27 | 270.45 | 271.185 | 263.8 | 613349 |
| 1781649300 | 273.87 | 0.91 | 0.33 | 273.39999 | 276.345 | 272.22 | 554026 |
| 1781562900 | 272.95999 | -6.93 | -2.48 | 279.20999 | 280.49 | 269.415 | 779250 |
| 1781303700 | 279.89 | 0.32 | 0.11 | 280.02 | 281.74 | 278.605 | 514418 |
| 1781217300 | 279.57 | -8.52 | -2.96 | 287.64999 | 287.64999 | 278.81 | 700990 |
| 1781130900 | 288.08999 | 4.2 | 1.48 | 283.79 | 289.64999 | 281.41719 | 972859 |
| 1781044500 | 283.89 | 0.48 | 0.17 | 283.54 | 287.67 | 280.38 | 740415 |
| 1780958100 | 283.41 | -11.51 | -3.90 | 290.2 | 292.51 | 283.05 | 962556 |
| 1780698900 | 294.92 | 1.13 | 0.38 | 292.97 | 295.83 | 291.06 | 517229 |
| 1780612500 | 293.79 | -3.29 | -1.11 | 299.99 | 300.1875 | 293.62 | 475369 |
| 1780526100 | 297.08 | -0.33 | -0.11 | 296.94 | 299.08 | 292.67 | 492488 |
| 1780439700 | 297.41 | 0.82 | 0.28 | 293.45 | 302.97 | 292.48 | 934261 |
| 1780353300 | 296.58999 | 11.21 | 3.93 | 286.11 | 299.485 | 285.42 | 889425 |
| 1780094100 | 285.38 | -10.76 | -3.63 | 296.58999 | 296.58999 | 281.99 | 1820584 |
| 1780007700 | 296.14 | 0.49 | 0.17 | 296.01 | 298.57 | 294.89999 | 545265 |
| 1779921300 | 295.64999 | -11.21 | -3.65 | 305.3 | 305.52 | 295.005 | 877918 |
| 1779834900 | 306.86 | -3.14 | -1.01 | 310.395 | 311.41 | 305.95 | 774080 |
| 1779489300 | 310 | 4.07 | 1.33 | 305.92 | 312.48 | 304.90499 | 897166 |
| 1779402900 | 305.93 | 2.93 | 0.97 | 300.1 | 308.79 | 296.83 | 1016019 |
| 1779316500 | 303 | 0.37 | 0.12 | 300.08999 | 305.555 | 298.0151 | 686981 |
| 1779230100 | 302.63 | -2.68 | -0.88 | 303.83 | 308.39999 | 301.89999 | 799203 |
| 1779143700 | 305.31 | 7.74 | 2.60 | 297.91 | 307.8 | 295.63 | 758013 |
| 1778884500 | 297.57 | 4.62 | 1.58 | 293.12 | 298.11 | 293.02 | 688601 |
| 1778798100 | 292.95 | -2.19 | -0.74 | 294.45999 | 297.8299 | 292 | 600925 |
| 1778711700 | 295.14 | 9.34 | 3.27 | 285.6 | 296.01 | 284.29 | 812799 |
| 1778625300 | 285.8 | -0.67 | -0.23 | 287.6 | 287.6 | 281.94 | 850317 |
| 1778538900 | 286.47 | -1.74 | -0.60 | 286.04 | 288.535 | 283.75 | 1001949 |
| 1778279700 | 288.20999 | 9.74 | 3.50 | 276.76 | 288.89 | 273.51 | 908100 |
| 1778193300 | 278.47 | 2.71 | 0.98 | 274.72 | 280.7 | 274.66 | 1030216 |
| 1778106900 | 275.76 | -0.01 | -0.00 | 273.33 | 277.97 | 270.27 | 1026232 |
| 1778020500 | 275.77 | 1.62 | 0.59 | 272.18 | 276.27499 | 271.04 | 529273 |
| 1777934100 | 274.14999 | 1.71 | 0.63 | 270.83999 | 276.57 | 270.83999 | 499884 |
| 1777674900 | 272.44 | 3.78 | 1.41 | 268.7 | 273.7799 | 268.7 | 589952 |
| 1777588500 | 268.66 | -3.94 | -1.44 | 272.11 | 272.11 | 265.99 | 801518 |
| 1777502100 | 272.595 | 2.2 | 0.81 | 269.63 | 272.66 | 268.83999 | 462174 |
| 1777415700 | 270.39999 | 2.5 | 0.93 | 270.86 | 274.26 | 269.12 | 771711 |
| 1777329300 | 267.89999 | -1.3 | -0.48 | 267.385 | 271.9699 | 264.36 | 917153 |
| 1777070100 | 269.2 | -7.75 | -2.80 | 276.52999 | 276.95 | 253.505 | 1714441 |
| 1776983700 | 276.95 | 7.12 | 2.64 | 269.7 | 277.2 | 265.77 | 1037285 |
| 1776897300 | 269.83 | 0.05 | 0.02 | 270.66 | 271.3492 | 267.81 | 747966 |
| 1776810900 | 269.77999 | -6.03 | -2.19 | 275.81 | 276.40499 | 266.2 | 1122190 |
| 1776724500 | 275.81 | 1.76 | 0.64 | 274.24 | 278.69 | 273.27 | 614183 |
| 1776465300 | 274.05 | 0.2 | 0.07 | 274.79 | 276.13 | 272.47 | 805995 |
| 1776378900 | 273.85 | -1.41 | -0.51 | 275.27 | 278.19 | 273.02999 | 761977 |
| 1776292500 | 275.26 | 6.92 | 2.58 | 268.66 | 276.76 | 268.1 | 1052160 |
| 1776206100 | 268.33999 | -3.1 | -1.14 | 270.06 | 272 | 264.24 | 1008198 |
| 1776119700 | 271.44 | 11.66 | 4.49 | 262.02999 | 271.69 | 261.55 | 862345 |
| 1775860500 | 259.77999 | -10.1 | -3.74 | 269.85 | 269.85 | 258.77999 | 852296 |
| 1775774100 | 269.88 | -1.02 | -0.38 | 271.69 | 272.31 | 267.67 | 735405 |
| 1775687700 | 270.89999 | -3.85 | -1.40 | 271.33 | 272.74 | 266.90499 | 848365 |
| 1775601300 | 274.75 | 0.24 | 0.09 | 274 | 282.52999 | 273.39999 | 1330085 |
| 1775514900 | 274.51 | 14.66 | 5.64 | 259.41 | 274.92 | 259.41 | 1063602 |
| 1775169300 | 259.85 | 9.08 | 3.62 | 254.33 | 260.475 | 251.73 | 1087454 |
| 1775082900 | 250.77 | 2.41 | 0.97 | 248.36 | 252 | 245.48 | 761057 |
| 1774996500 | 248.36 | -1.31 | -0.52 | 249.74 | 252.4 | 246.525 | 691232 |
| 1774910100 | 249.67 | 2.19 | 0.88 | 250.26 | 253.856 | 248.4 | 821153 |
| 1774650900 | 247.48 | -3.32 | -1.32 | 249.61 | 249.61 | 245.75 | 713494 |
| 1774564500 | 250.8 | -0.9 | -0.36 | 251.72 | 255 | 249.015 | 821920 |
| 1774478100 | 251.7 | 10.56 | 4.38 | 245.61 | 252.48 | 242.66 | 1290422 |
| 1774391700 | 241.14 | 0.22 | 0.09 | 241.67 | 243.6 | 239.5 | 625490 |
| 1774305300 | 240.92 | 0.14 | 0.06 | 240.3 | 243 | 238.21 | 544103 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
Assistenza: support@advfn.it
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Registrati con e-mail
Hai già un account? Accedi
Non hai un account? Registrati
Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.
Caratteristiche principali
Premium
